Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.200 | 3.290 | 3.170 | 3.210 | 32,490 | +0.01(+0.31%) |
Apr 29, 2024 | 3.200 | 3.240 | 3.180 | 3.200 | 39,074 | +0.04(+1.11%) |
Apr 26, 2024 | 3.170 | 3.200 | 3.120 | 3.165 | 18,891 | +0.04(+1.44%) |
Apr 25, 2024 | 3.130 | 3.160 | 3.060 | 3.120 | 27,634 | -0.03(-0.95%) |
Apr 24, 2024 | 3.150 | 3.180 | 3.130 | 3.150 | 28,627 | -0.03(-0.94%) |
Apr 23, 2024 | 3.200 | 3.280 | 3.170 | 3.180 | 16,837 | -0.03(-0.93%) |
Apr 22, 2024 | 3.200 | 3.220 | 3.170 | 3.210 | 7,372 | -0.01(-0.31%) |
Apr 19, 2024 | 3.160 | 3.250 | 3.160 | 3.220 | 11,164 | +0.06(+1.90%) |
Apr 18, 2024 | 3.160 | 3.190 | 3.160 | 3.160 | 16,490 | +0.00(+0.00%) |
Apr 17, 2024 | 3.130 | 3.180 | 3.130 | 3.160 | 6,273 | +0.03(+0.96%) |
Apr 16, 2024 | 3.130 | 3.200 | 3.130 | 3.130 | 8,138 | +0.00(+0.00%) |
Apr 15, 2024 | 3.150 | 3.190 | 3.090 | 3.130 | 11,136 | -0.02(-0.63%) |
Apr 12, 2024 | 3.210 | 3.250 | 3.150 | 3.150 | 102,100 | -0.05(-1.56%) |
Apr 11, 2024 | 3.120 | 3.200 | 3.100 | 3.200 | 14,099 | +0.10(+3.06%) |
Apr 10, 2024 | 3.160 | 3.180 | 2.819 | 3.105 | 65,266 | -0.10(-2.97%) |
Apr 09, 2024 | 3.250 | 3.250 | 3.190 | 3.200 | 17,892 | -0.04(-1.23%) |
Apr 08, 2024 | 3.219 | 3.245 | 3.219 | 3.240 | 10,020 | +0.03(+0.93%) |
Apr 05, 2024 | 3.250 | 3.250 | 3.180 | 3.210 | 19,317 | -0.07(-2.13%) |
Apr 04, 2024 | 3.310 | 3.310 | 3.250 | 3.280 | 23,833 | +0.02(+0.61%) |
Apr 03, 2024 | 3.240 | 3.285 | 3.225 | 3.260 | 11,479 | +0.05(+1.56%) |
Apr 02, 2024 | 3.200 | 3.260 | 3.180 | 3.210 | 13,786 | -0.01(-0.31%) |
Apr 01, 2024 | 3.320 | 3.440 | 3.160 | 3.220 | 41,054 | -0.05(-1.53%) |
Mar 28, 2024 | 3.290 | 3.305 | 3.230 | 3.270 | 118,694 | -0.05(-1.51%) |
Mar 27, 2024 | 3.210 | 3.320 | 3.210 | 3.320 | 48,663 | +0.10(+3.11%) |
Mar 26, 2024 | 3.190 | 3.269 | 3.190 | 3.220 | 16,463 | +0.06(+1.90%) |
Mar 25, 2024 | 3.210 | 3.283 | 3.160 | 3.160 | 38,284 | -0.05(-1.56%) |
Mar 22, 2024 | 3.250 | 3.290 | 3.210 | 3.210 | 20,067 | -0.04(-1.23%) |
Mar 21, 2024 | 3.240 | 3.500 | 3.200 | 3.250 | 56,047 | +0.10(+3.17%) |
Mar 20, 2024 | 3.290 | 3.540 | 3.150 | 3.150 | 66,323 | -0.10(-3.08%) |
Mar 19, 2024 | 3.220 | 3.420 | 3.220 | 3.250 | 62,083 | +0.02(+0.62%) |
Mar 18, 2024 | 3.400 | 3.400 | 3.140 | 3.230 | 68,241 | -0.12(-3.58%) |
Mar 15, 2024 | 3.120 | 3.360 | 3.120 | 3.350 | 158,554 | +0.21(+6.69%) |
Mar 14, 2024 | 3.160 | 3.210 | 3.130 | 3.140 | 30,070 | -0.01(-0.48%) |
Mar 13, 2024 | 3.130 | 3.300 | 3.130 | 3.155 | 84,269 | +0.02(+0.80%) |
Mar 12, 2024 | 3.280 | 3.500 | 3.130 | 3.130 | 30,770 | +0.00(+0.00%) |
Mar 11, 2024 | 3.190 | 3.230 | 3.130 | 3.130 | 45,385 | -0.03(-0.95%) |
Mar 08, 2024 | 3.240 | 3.260 | 3.150 | 3.160 | 7,959 | -0.03(-0.94%) |
Mar 07, 2024 | 3.180 | 3.250 | 3.150 | 3.190 | 9,874 | -0.01(-0.31%) |
Mar 06, 2024 | 3.200 | 3.200 | 3.150 | 3.200 | 11,319 | +0.02(+0.63%) |
Mar 05, 2024 | 3.240 | 3.360 | 3.180 | 3.180 | 11,217 | -0.07(-2.15%) |
Mar 04, 2024 | 3.250 | 3.250 | 3.160 | 3.250 | 29,290 | +0.04(+1.40%) |
Mar 01, 2024 | 3.310 | 3.424 | 3.150 | 3.205 | 27,644 | -0.10(-3.17%) |
Feb 29, 2024 | 3.310 | 3.430 | 3.300 | 3.310 | 10,669 | +0.09(+2.80%) |
Feb 28, 2024 | 3.130 | 3.390 | 3.130 | 3.220 | 17,140 | +0.08(+2.55%) |
Feb 27, 2024 | 3.170 | 3.330 | 3.110 | 3.140 | 24,052 | -0.07(-2.18%) |
Feb 26, 2024 | 3.130 | 3.250 | 3.120 | 3.210 | 19,546 | +0.06(+1.90%) |
Feb 23, 2024 | 3.240 | 3.240 | 3.150 | 3.150 | 9,984 | +0.00(+0.00%) |
Feb 22, 2024 | 3.160 | 3.300 | 3.070 | 3.150 | 29,779 | +0.00(+0.00%) |
Feb 21, 2024 | 3.120 | 3.190 | 3.090 | 3.150 | 13,785 | -0.02(-0.63%) |
Feb 20, 2024 | 3.410 | 3.410 | 3.160 | 3.170 | 18,233 | -0.20(-5.93%) |
Feb 16, 2024 | 3.460 | 3.460 | 3.360 | 3.370 | 13,186 | -0.09(-2.60%) |
Feb 15, 2024 | 3.360 | 3.470 | 3.290 | 3.460 | 17,475 | +0.11(+3.28%) |
Feb 14, 2024 | 3.190 | 3.350 | 3.070 | 3.350 | 14,965 | +0.28(+9.12%) |
Feb 13, 2024 | 3.200 | 3.310 | 3.070 | 3.070 | 24,810 | -0.24(-7.25%) |
Feb 12, 2024 | 3.310 | 3.530 | 3.260 | 3.310 | 20,731 | +0.05(+1.53%) |
Feb 09, 2024 | 3.160 | 3.310 | 3.150 | 3.260 | 21,572 | +0.13(+4.15%) |
Feb 08, 2024 | 3.150 | 3.250 | 3.130 | 3.130 | 18,520 | +0.00(+0.00%) |
Feb 07, 2024 | 3.250 | 3.270 | 3.130 | 3.130 | 10,772 | -0.06(-1.88%) |
Feb 06, 2024 | 3.260 | 3.260 | 3.130 | 3.190 | 10,443 | -0.01(-0.31%) |
Feb 05, 2024 | 3.260 | 3.260 | 3.200 | 3.200 | 15,946 | -0.11(-3.32%) |
Feb 02, 2024 | 3.460 | 3.460 | 3.300 | 3.310 | 6,134 | -0.24(-6.76%) |
Feb 01, 2024 | 3.540 | 3.550 | 3.490 | 3.550 | 10,088 | +0.00(+0.00%) |
Jan 31, 2024 | 3.690 | 3.700 | 3.550 | 3.550 | 10,259 | -0.13(-3.53%) |
Jan 30, 2024 | 3.780 | 3.790 | 3.680 | 3.680 | 13,758 | -0.01(-0.27%) |
Jan 29, 2024 | 3.510 | 3.690 | 3.458 | 3.690 | 6,128 | +0.09(+2.50%) |
Jan 26, 2024 | 3.690 | 3.780 | 3.600 | 3.600 | 7,565 | +0.00(+0.00%) |
Jan 25, 2024 | 3.780 | 3.780 | 3.550 | 3.600 | 13,399 | -0.09(-2.44%) |
Jan 24, 2024 | 3.780 | 3.780 | 3.690 | 3.690 | 9,921 | +0.06(+1.65%) |
Jan 23, 2024 | 3.780 | 3.788 | 3.630 | 3.630 | 11,905 | -0.09(-2.42%) |
Jan 22, 2024 | 3.600 | 3.790 | 3.568 | 3.720 | 29,976 | +0.17(+4.79%) |
Jan 19, 2024 | 3.430 | 3.570 | 3.326 | 3.550 | 15,357 | +0.22(+6.61%) |
Jan 18, 2024 | 3.310 | 3.450 | 3.200 | 3.330 | 33,393 | +0.05(+1.52%) |
Jan 17, 2024 | 3.250 | 3.510 | 3.190 | 3.280 | 71,165 | +0.03(+0.92%) |
Jan 16, 2024 | 3.540 | 3.540 | 3.170 | 3.250 | 84,638 | -0.42(-11.44%) |
Jan 12, 2024 | 3.810 | 3.880 | 3.621 | 3.670 | 18,817 | -0.04(-1.08%) |
Jan 11, 2024 | 3.620 | 3.770 | 3.602 | 3.710 | 31,995 | -0.02(-0.54%) |
Jan 10, 2024 | 3.760 | 3.860 | 3.700 | 3.730 | 16,082 | -0.03(-0.80%) |
Jan 09, 2024 | 3.610 | 3.860 | 3.600 | 3.760 | 26,725 | +0.05(+1.35%) |
Jan 08, 2024 | 3.480 | 3.710 | 3.390 | 3.710 | 19,764 | +0.32(+9.44%) |
Jan 05, 2024 | 3.430 | 3.520 | 3.209 | 3.390 | 80,501 | -0.04(-1.17%) |
Jan 04, 2024 | 3.400 | 3.500 | 3.228 | 3.430 | 24,731 | +0.12(+3.63%) |
Jan 03, 2024 | 3.580 | 3.765 | 3.300 | 3.310 | 49,822 | -0.24(-6.76%) |
Jan 02, 2024 | 3.540 | 3.590 | 3.500 | 3.550 | 53,139 | -0.01(-0.28%) |
Dec 29, 2023 | 3.640 | 3.770 | 3.460 | 3.560 | 40,338 | -0.08(-2.20%) |
Dec 28, 2023 | 3.780 | 3.900 | 3.600 | 3.640 | 14,594 | -0.15(-3.96%) |
Dec 27, 2023 | 3.590 | 3.800 | 3.480 | 3.790 | 13,001 | +0.20(+5.57%) |
Dec 26, 2023 | 3.790 | 3.940 | 3.540 | 3.590 | 27,473 | +0.13(+3.76%) |
Dec 22, 2023 | 3.630 | 3.720 | 3.410 | 3.460 | 33,748 | -0.26(-6.99%) |
Dec 21, 2023 | 3.700 | 3.720 | 3.575 | 3.720 | 17,073 | +0.12(+3.33%) |
Dec 20, 2023 | 3.470 | 3.630 | 3.400 | 3.600 | 20,198 | +0.15(+4.20%) |
Dec 19, 2023 | 3.830 | 3.950 | 3.300 | 3.455 | 38,167 | -0.35(-9.32%) |
Dec 18, 2023 | 4.150 | 4.230 | 3.790 | 3.810 | 21,502 | -0.26(-6.39%) |
Dec 15, 2023 | 4.750 | 5.030 | 3.980 | 4.070 | 153,665 | -0.03(-0.73%) |
Dec 14, 2023 | 3.550 | 4.100 | 3.500 | 4.100 | 61,839 | +0.48(+13.26%) |
Dec 13, 2023 | 3.020 | 3.620 | 2.923 | 3.620 | 38,293 | +0.67(+22.71%) |
Dec 12, 2023 | 2.985 | 3.055 | 2.950 | 2.950 | 31,238 | +0.04(+1.37%) |
Dec 11, 2023 | 2.990 | 3.000 | 2.890 | 2.910 | 26,684 | -0.07(-2.35%) |
Dec 08, 2023 | 2.990 | 3.000 | 2.900 | 2.980 | 28,735 | +0.02(+0.68%) |
Dec 07, 2023 | 2.940 | 2.965 | 2.790 | 2.960 | 41,166 | +0.05(+1.72%) |
Dec 06, 2023 | 3.000 | 3.000 | 2.820 | 2.910 | 19,719 | -0.07(-2.35%) |
Dec 05, 2023 | 2.960 | 3.000 | 2.910 | 2.980 | 11,593 | -0.09(-2.93%) |
Dec 04, 2023 | 2.970 | 3.100 | 2.955 | 3.070 | 10,533 | +0.02(+0.66%) |
Dec 01, 2023 | 3.000 | 3.100 | 2.900 | 3.050 | 40,963 | +0.05(+1.67%) |
Nov 30, 2023 | 3.100 | 3.170 | 3.000 | 3.000 | 30,137 | -0.23(-7.12%) |
Nov 29, 2023 | 3.170 | 3.300 | 3.170 | 3.230 | 13,191 | +0.05(+1.57%) |
Nov 28, 2023 | 3.300 | 3.370 | 3.180 | 3.180 | 4,933 | -0.13(-3.93%) |
Nov 27, 2023 | 3.400 | 3.450 | 3.250 | 3.310 | 16,741 | -0.17(-4.89%) |
Nov 24, 2023 | 3.410 | 3.480 | 3.400 | 3.480 | 3,761 | +0.07(+2.05%) |
Nov 22, 2023 | 3.340 | 3.410 | 3.310 | 3.410 | 4,106 | +0.06(+1.79%) |
Nov 21, 2023 | 3.410 | 3.410 | 3.340 | 3.350 | 6,849 | -0.10(-2.90%) |
Nov 20, 2023 | 3.450 | 3.515 | 3.450 | 3.450 | 4,327 | -0.04(-1.15%) |
Nov 17, 2023 | 3.640 | 3.710 | 3.410 | 3.490 | 30,525 | -0.28(-7.43%) |
Nov 16, 2023 | 3.980 | 3.980 | 3.770 | 3.770 | 22,125 | -0.14(-3.58%) |
Nov 15, 2023 | 3.760 | 4.000 | 3.760 | 3.910 | 12,374 | +0.08(+2.09%) |
Nov 14, 2023 | 3.680 | 3.830 | 3.570 | 3.830 | 17,677 | +0.29(+8.19%) |
Nov 13, 2023 | 3.290 | 3.540 | 3.270 | 3.540 | 11,501 | +0.01(+0.28%) |
Nov 10, 2023 | 3.320 | 3.530 | 3.110 | 3.530 | 17,593 | +0.41(+13.14%) |
Nov 09, 2023 | 3.440 | 3.440 | 3.100 | 3.120 | 11,143 | -0.18(-5.45%) |
Nov 08, 2023 | 3.480 | 3.480 | 3.100 | 3.300 | 12,866 | -0.25(-7.04%) |
Nov 07, 2023 | 3.520 | 3.650 | 3.330 | 3.550 | 16,844 | +0.02(+0.57%) |
Nov 06, 2023 | 3.560 | 3.690 | 3.530 | 3.530 | 8,221 | -0.09(-2.49%) |
Nov 03, 2023 | 3.420 | 3.640 | 3.420 | 3.620 | 15,155 | +0.19(+5.54%) |
Nov 02, 2023 | 3.520 | 3.520 | 3.430 | 3.430 | 9,932 | -0.06(-1.72%) |
Nov 01, 2023 | 3.740 | 3.740 | 3.490 | 3.490 | 14,268 | -0.26(-6.93%) |
Oct 31, 2023 | 3.640 | 3.770 | 3.550 | 3.750 | 24,068 | +0.19(+5.34%) |
Oct 30, 2023 | 3.150 | 3.570 | 3.132 | 3.560 | 39,180 | +0.44(+14.10%) |
Oct 27, 2023 | 3.220 | 3.270 | 3.100 | 3.120 | 15,460 | -0.10(-3.11%) |
Oct 26, 2023 | 3.100 | 3.220 | 3.100 | 3.220 | 8,086 | +0.11(+3.54%) |
Oct 25, 2023 | 3.100 | 3.254 | 3.100 | 3.110 | 13,143 | +0.01(+0.32%) |
Oct 24, 2023 | 3.100 | 3.260 | 3.100 | 3.100 | 12,524 | -0.01(-0.32%) |
Oct 23, 2023 | 3.150 | 3.230 | 3.110 | 3.110 | 35,452 | -0.02(-0.64%) |
Oct 20, 2023 | 3.130 | 3.300 | 3.110 | 3.130 | 27,350 | -0.02(-0.63%) |
Oct 19, 2023 | 3.380 | 3.380 | 3.150 | 3.150 | 13,909 | -0.10(-3.08%) |
Oct 18, 2023 | 3.300 | 3.310 | 3.240 | 3.250 | 7,061 | -0.03(-0.91%) |
Oct 17, 2023 | 3.300 | 3.430 | 3.280 | 3.280 | 19,981 | +0.01(+0.31%) |
Oct 16, 2023 | 3.200 | 3.370 | 3.250 | 3.270 | 8,334 | +0.04(+1.24%) |
Oct 13, 2023 | 3.190 | 3.280 | 3.175 | 3.230 | 8,123 | +0.09(+2.87%) |
Oct 12, 2023 | 3.330 | 3.330 | 3.120 | 3.140 | 12,965 | -0.08(-2.48%) |
Oct 11, 2023 | 3.360 | 3.459 | 3.170 | 3.220 | 12,145 | -0.11(-3.30%) |
Oct 10, 2023 | 3.350 | 3.450 | 3.330 | 3.330 | 12,762 | -0.02(-0.60%) |
Oct 09, 2023 | 3.260 | 3.400 | 3.260 | 3.350 | 15,081 | +0.07(+2.13%) |
Oct 06, 2023 | 3.180 | 3.290 | 3.179 | 3.280 | 6,737 | +0.10(+3.14%) |
Oct 05, 2023 | 3.240 | 3.270 | 3.180 | 3.180 | 22,236 | +0.03(+0.95%) |
Oct 04, 2023 | 3.150 | 3.260 | 3.150 | 3.150 | 9,945 | +0.05(+1.61%) |
Oct 03, 2023 | 3.100 | 3.250 | 3.100 | 3.100 | 21,596 | -0.01(-0.32%) |
Oct 02, 2023 | 3.220 | 3.290 | 3.100 | 3.110 | 25,091 | -0.13(-4.01%) |
Sep 29, 2023 | 3.300 | 3.370 | 3.215 | 3.240 | 14,567 | -0.04(-1.22%) |
Sep 28, 2023 | 3.210 | 3.280 | 3.210 | 3.280 | 5,869 | +0.01(+0.31%) |
Sep 27, 2023 | 3.110 | 3.400 | 3.110 | 3.270 | 23,751 | +0.11(+3.48%) |
Sep 26, 2023 | 3.180 | 3.300 | 3.130 | 3.160 | 12,424 | -0.10(-3.07%) |
Sep 25, 2023 | 3.110 | 3.370 | 3.260 | 3.260 | 7,737 | +0.06(+1.87%) |
Sep 22, 2023 | 3.150 | 3.280 | 3.130 | 3.200 | 13,716 | +0.07(+2.24%) |
Sep 21, 2023 | 3.000 | 3.150 | 2.965 | 3.130 | 19,916 | +0.04(+1.29%) |
Sep 20, 2023 | 3.150 | 3.285 | 3.000 | 3.090 | 46,442 | -0.10(-3.13%) |
Sep 19, 2023 | 3.240 | 3.280 | 3.150 | 3.190 | 47,286 | -0.05(-1.54%) |
Sep 18, 2023 | 3.330 | 3.430 | 3.200 | 3.240 | 19,734 | -0.15(-4.42%) |
Sep 15, 2023 | 3.400 | 3.480 | 3.310 | 3.390 | 88,679 | -0.03(-0.88%) |
Sep 14, 2023 | 3.528 | 3.605 | 3.400 | 3.420 | 27,389 | -0.14(-3.93%) |
Sep 13, 2023 | 3.650 | 3.730 | 3.505 | 3.560 | 20,262 | -0.10(-2.73%) |
Sep 12, 2023 | 3.679 | 3.679 | 3.520 | 3.660 | 6,175 | +0.11(+3.10%) |
Sep 11, 2023 | 3.510 | 3.700 | 3.510 | 3.550 | 13,052 | +0.07(+2.01%) |
Sep 08, 2023 | 3.150 | 3.590 | 2.980 | 3.480 | 40,743 | +0.36(+11.54%) |
Sep 07, 2023 | 3.650 | 3.650 | 2.620 | 3.120 | 128,296 | -0.48(-13.33%) |
Sep 06, 2023 | 3.630 | 3.640 | 3.550 | 3.600 | 9,411 | -0.09(-2.44%) |
Sep 05, 2023 | 3.650 | 3.760 | 3.645 | 3.690 | 7,499 | -0.02(-0.54%) |
Sep 01, 2023 | 3.720 | 3.760 | 3.710 | 3.710 | 13,842 | +0.00(+0.00%) |
Aug 31, 2023 | 3.520 | 3.750 | 3.520 | 3.710 | 24,401 | +0.16(+4.51%) |
Aug 30, 2023 | 3.510 | 3.620 | 3.350 | 3.550 | 21,884 | +0.03(+0.85%) |
Aug 29, 2023 | 3.960 | 4.032 | 3.360 | 3.520 | 52,931 | -0.40(-10.20%) |
Aug 28, 2023 | 4.000 | 4.000 | 3.920 | 3.920 | 5,508 | -0.08(-2.00%) |
Aug 25, 2023 | 3.850 | 4.000 | 3.760 | 4.000 | 10,055 | +0.15(+3.90%) |
Aug 24, 2023 | 3.730 | 3.860 | 3.712 | 3.850 | 17,780 | +0.02(+0.52%) |
Aug 23, 2023 | 3.820 | 3.930 | 3.785 | 3.830 | 15,155 | +0.02(+0.52%) |
Aug 22, 2023 | 4.040 | 4.162 | 3.780 | 3.810 | 16,660 | -0.22(-5.46%) |
Aug 21, 2023 | 4.130 | 4.180 | 4.020 | 4.030 | 6,083 | -0.02(-0.49%) |
Aug 18, 2023 | 4.190 | 4.190 | 3.910 | 4.050 | 14,877 | -0.07(-1.70%) |
Aug 17, 2023 | 4.120 | 4.290 | 4.120 | 4.120 | 15,128 | -0.01(-0.24%) |
Aug 16, 2023 | 4.160 | 4.350 | 4.130 | 4.130 | 10,622 | +0.01(+0.24%) |
Aug 15, 2023 | 4.150 | 4.190 | 4.120 | 4.120 | 8,174 | +0.00(+0.00%) |
Aug 14, 2023 | 4.200 | 4.200 | 3.990 | 4.120 | 9,752 | -0.08(-1.90%) |
Aug 11, 2023 | 4.130 | 4.220 | 3.970 | 4.200 | 17,025 | +0.20(+5.00%) |
Aug 10, 2023 | 4.280 | 4.280 | 4.000 | 4.000 | 10,095 | +0.00(+0.00%) |
Aug 09, 2023 | 4.350 | 4.490 | 3.990 | 4.000 | 17,125 | -0.38(-8.68%) |
Aug 08, 2023 | 4.280 | 4.470 | 4.060 | 4.380 | 10,180 | +0.15(+3.55%) |
Aug 07, 2023 | 4.360 | 4.440 | 4.210 | 4.230 | 10,223 | -0.10(-2.31%) |
Aug 04, 2023 | 4.200 | 4.350 | 4.200 | 4.330 | 7,620 | +0.12(+2.85%) |
Aug 03, 2023 | 4.400 | 4.520 | 4.165 | 4.210 | 9,807 | -0.12(-2.88%) |
Aug 02, 2023 | 4.350 | 4.400 | 4.255 | 4.335 | 6,816 | -0.03(-0.57%) |
Aug 01, 2023 | 4.370 | 4.490 | 4.340 | 4.360 | 7,291 | -0.14(-3.11%) |
Jul 31, 2023 | 4.170 | 4.600 | 4.170 | 4.500 | 46,616 | +0.28(+6.64%) |
Jul 28, 2023 | 4.220 | 4.220 | 4.190 | 4.220 | 10,329 | +0.10(+2.43%) |
Jul 27, 2023 | 4.200 | 4.223 | 4.100 | 4.120 | 13,683 | -0.13(-3.06%) |
Jul 26, 2023 | 4.060 | 4.250 | 4.020 | 4.250 | 12,526 | +0.15(+3.66%) |
Jul 25, 2023 | 4.010 | 4.180 | 4.000 | 4.100 | 7,578 | +0.04(+0.99%) |
Jul 24, 2023 | 4.260 | 4.255 | 4.060 | 4.060 | 3,020 | -0.08(-1.93%) |
Jul 21, 2023 | 4.140 | 4.164 | 3.980 | 4.140 | 18,415 | +0.13(+3.24%) |
Jul 20, 2023 | 3.980 | 4.155 | 3.920 | 4.010 | 10,841 | -0.01(-0.25%) |
Jul 19, 2023 | 4.070 | 4.150 | 3.870 | 4.020 | 15,611 | -0.08(-1.95%) |
Jul 18, 2023 | 3.870 | 4.100 | 3.870 | 4.100 | 12,692 | +0.24(+6.22%) |
Jul 17, 2023 | 3.700 | 3.895 | 3.700 | 3.860 | 9,214 | +0.15(+4.04%) |
Jul 14, 2023 | 3.680 | 3.800 | 3.679 | 3.710 | 12,473 | -0.07(-1.85%) |
Jul 13, 2023 | 3.840 | 3.893 | 3.715 | 3.780 | 12,871 | -0.06(-1.56%) |
Jul 12, 2023 | 3.810 | 3.875 | 3.620 | 3.840 | 13,619 | +0.05(+1.32%) |
Jul 11, 2023 | 3.600 | 3.877 | 3.600 | 3.790 | 24,435 | +0.13(+3.55%) |
Jul 10, 2023 | 3.660 | 3.760 | 3.451 | 3.660 | 15,225 | +0.16(+4.57%) |
Jul 07, 2023 | 3.370 | 3.660 | 3.341 | 3.500 | 113,309 | +0.16(+4.79%) |
Jul 06, 2023 | 3.450 | 3.450 | 3.320 | 3.340 | 24,803 | -0.23(-6.44%) |
Jul 05, 2023 | 3.610 | 3.710 | 3.470 | 3.570 | 12,856 | -0.12(-3.25%) |
Jul 03, 2023 | 3.505 | 3.690 | 3.505 | 3.690 | 2,383 | +0.07(+1.93%) |
Jun 30, 2023 | 3.470 | 3.620 | 3.470 | 3.620 | 10,993 | +0.19(+5.54%) |
Jun 29, 2023 | 3.330 | 3.440 | 3.330 | 3.430 | 24,389 | +0.03(+0.88%) |
Jun 28, 2023 | 3.490 | 3.540 | 3.360 | 3.400 | 14,755 | -0.09(-2.58%) |
Jun 27, 2023 | 3.430 | 3.830 | 3.390 | 3.490 | 36,942 | +0.03(+0.87%) |
Jun 26, 2023 | 3.480 | 3.660 | 3.410 | 3.460 | 22,403 | -0.10(-2.81%) |
Jun 23, 2023 | 3.510 | 3.710 | 3.420 | 3.560 | 233,366 | +0.02(+0.56%) |
Jun 22, 2023 | 3.370 | 3.610 | 3.370 | 3.540 | 8,212 | +0.17(+5.04%) |
Jun 21, 2023 | 3.330 | 3.420 | 3.228 | 3.370 | 26,240 | +0.08(+2.28%) |
Jun 20, 2023 | 3.420 | 3.475 | 3.250 | 3.295 | 23,106 | -0.08(-2.23%) |
Jun 16, 2023 | 3.700 | 3.700 | 3.370 | 3.370 | 78,117 | -0.33(-8.92%) |
Jun 15, 2023 | 3.750 | 3.860 | 3.651 | 3.700 | 39,430 | +0.04(+1.09%) |
May 08, 2023 | 3.430 | 3.715 | 3.430 | 3.660 | 10,712 | +0.11(+3.10%) |
May 05, 2023 | 3.430 | 3.629 | 3.430 | 3.550 | 10,137 | +0.22(+6.61%) |
May 04, 2023 | 3.180 | 3.340 | 3.010 | 3.330 | 30,705 | +0.15(+4.72%) |
May 03, 2023 | 3.070 | 3.410 | 2.990 | 3.180 | 42,998 | +0.17(+5.65%) |
May 02, 2023 | 3.320 | 3.320 | 3.010 | 3.010 | 18,002 | -0.30(-9.06%) |